S&P 500   3,811.15
DOW   30,932.37
QQQ   314.14
pixel
pixel
S&P 500   3,811.15
DOW   30,932.37
QQQ   314.14
pixel
pixel
S&P 500   3,811.15
DOW   30,932.37
QQQ   314.14
pixel
pixel
S&P 500   3,811.15
DOW   30,932.37
QQQ   314.14
pixel
pixel
Log in
NYSE:CSL

Carlisle Companies Options Chain and Prices

$145.25
-0.53 (-0.36 %)
(As of 02/26/2021 12:00 AM ET)
Add
Compare
Today's Range
$144.88
Now: $145.25
$147.99
50-Day Range
$144.93
MA: $151.24
$156.95
52-Week Range
$97.55
Now: $145.25
$159.46
Volume299,949 shs
Average Volume296,083 shs
Market Capitalization$7.74 billion
P/E Ratio23.81
Dividend Yield1.44%
Beta0.96

Options Chain

Carlisle Companies (NYSE:CSL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$230.00$0.000Call0000
(+0)
0.00
3/19/2021$220.00$0.000Call0000
(+0)
0.00
3/19/2021$210.00$0.000Call0000
(+0)
0.00
3/19/2021$200.00$0.000Call0000
(+0)
0.00
3/19/2021$195.00$0.000Call0000
(+0)
0.00
3/19/2021$190.00$0.000Call0000
(+0)
0.00
3/19/2021$185.00$0.000Call0000
(+0)
0.00
3/19/2021$180.00$0.000Call0000
(+0)
0.00
3/19/2021$175.00$0.000Call0000
(+0)
0.00
3/19/2021$170.00$0.000Call000513
(+0)
0.00
3/19/2021$165.00$0.000Call0002
(+0)
0.00
3/19/2021$160.00$0.000Call00029
(+0)
0.00
3/19/2021$155.00$0.000Call00023
(+0)
0.00
3/19/2021$150.00$0.000Call00011
(+0)
0.00
3/19/2021$145.00$4.125Call370379
(+0)
0.287911
(-0.035072)
0.5238145
3/19/2021$140.00$8.250Call0000
(+0)
0.38176
(-0.002191)
0.6729260
3/19/2021$135.00$12.250Call00027
(+0)
0.42704
(-0.003076)
0.7781120
3/19/2021$130.00$16.850Call00018
(+0)
0.502207
(+0.034913)
0.836750
3/19/2021$125.00$21.500Call0000
(+0)
0.56734
(+0.078228)
0.8792970
3/19/2021$120.00$26.250Call0001
(+0)
0.633408
(+0.048252)
0.9087330
3/19/2021$115.00$32.600Call0000
(+0)
0.952492
(+0.201047)
0.8721140
3/19/2021$110.00$36.400Call0000
(+0)
0.876257
(+0.018194)
0.9233150
3/19/2021$105.00$42.500Call0000
(+0)
1.19256
(+0.246802)
0.8992840
3/19/2021$100.00$46.300Call0000
(+0)
1.08229
(+0.024779)
0.9415350
3/19/2021$95.00$50.900Call0000
(+0)
1.08263
(-0.091144)
0.961210
3/19/2021$90.00$57.400Call0000
(+0)
1.58853
(+0.293221)
0.9260170
3/19/2021$85.00$0.000Call0000
(+0)
0.00
3/19/2021$80.00$65.300Call0000
(+0)
0.988696
(-0.569114)
0.9957760
3/19/2021$75.00$72.400Call0000
(+0)
2.06224
(+0.851924)
0.9433560
3/19/2021$70.00$75.200Call0000
(+0)
0
3/19/2021$65.00$81.400Call0000
(+0)
2.11404
(+0.096979)
0.9670620
3/19/2021$60.00$85.550Call0000
(+0)
1.80336
(+0.063959)
0.9880970
3/19/2021$230.00$83.600Put0000
(+0)
0
3/19/2021$220.00$74.500Put0000
(+0)
0
3/19/2021$210.00$63.700Put0000
(+0)
0
3/19/2021$200.00$53.800Put0000
(+0)
0
3/19/2021$195.00$49.950Put0000
(+0)
0.612003-0.9744960
3/19/2021$190.00$43.800Put0000
(+0)
0
3/19/2021$185.00$37.700Put0000
(+0)
0
3/19/2021$180.00$33.500Put0000
(+0)
0
3/19/2021$175.00$27.900Put0000
(+0)
0
3/19/2021$170.00$23.200Put0000
(+0)
0
3/19/2021$165.00$18.000Put0000
(+0)
0
3/19/2021$160.00$15.450Put0000
(+0)
0.337894
(+0.072219)
-0.8767410
3/19/2021$155.00$10.500Put0000
(+0)
0.263867
(+0.033642)
-0.8417410
3/19/2021$150.00$6.500Put00021
(+0)
0.256198
(-0.023539)
-0.6884120
3/19/2021$145.00$0.000Put00021
(+0)
0.00
3/19/2021$140.00$0.000Put0009
(+0)
0.00
3/19/2021$135.00$0.000Put00017
(+2)
0.00
3/19/2021$130.00$0.000Put00021
(+0)
0.00
3/19/2021$125.00$0.000Put000286
(+0)
0.00
3/19/2021$120.00$0.000Put0003
(+0)
0.00
3/19/2021$115.00$0.000Put0000
(+0)
0.00
3/19/2021$110.00$0.000Put00012
(+0)
0.00
3/19/2021$105.00$0.000Put00028
(+0)
0.00
3/19/2021$100.00$0.000Put0008
(+0)
0.00
3/19/2021$95.00$0.000Put0005
(+0)
0.00
3/19/2021$90.00$0.000Put0001
(+0)
0.00
3/19/2021$85.00$0.000Put0000
(+0)
0.00
3/19/2021$80.00$0.000Put0000
(+0)
0.00
3/19/2021$75.00$0.000Put0000
(+0)
0.00
3/19/2021$70.00$0.000Put0000
(+0)
0.00
3/19/2021$65.00$0.000Put00021
(+0)
0.00
3/19/2021$60.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/28/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.